中華 (2204)-永豐金-台中券商分點個股進出

台股 » 個股 » 中華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華

(2204)

可現股當沖

股價
130.0
漲跌
▼7.5
漲幅
-5.45%
成交量
7,059張
產業
上市汽車類股
313人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中華 (2204)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.1	131.12	0	0.00	130.00	2.1	3,583	0.06%
2024/04/18	7.1	139.42	3.1	137.36	137.50	4.1	3,484	0.12%
2024/04/17	1.2	144.56	2	144.75	145.00	-0.8	3,390	-0.02%
2024/04/16	2.1	141.71	0.1	139.00	138.50	2	3,372	0.06%
2024/04/15	3.2	147.19	2	147.00	146.50	1.2	3,328	0.03%
2024/04/12	52.1	146.01	2	147.00	147.50	50.1	3,287	1.52%
2024/04/11	2.1	142.48	1	142.00	142.00	1.1	3,220	0.03%
2024/04/10	0.2	140.00	0	0.00	139.00	0.2	3,184	0.00%
2024/04/09	0	0.00	2	137.50	136.50	-2	3,169	-0.06%
2024/04/08	2	135.75	3	137.00	135.50	-1	3,126	-0.03%
2024/04/02	0	0.00	2.2	132.95	132.00	-2.2	3,163	-0.07%
2024/04/01	1	130.46	0.2	130.85	131.50	0.8	3,161	0.02%
2024/03/29	2	129.00	1	131.50	129.50	1	3,217	0.03%
2024/03/28	1	130.49	3.1	130.99	130.00	-2.1	3,265	-0.06%
2024/03/27	1.1	128.43	0	0.00	129.00	1.1	3,328	0.03%
2024/03/26	0.1	127.22	0	0.00	127.50	0.1	3,350	0.00%
2024/03/25	0.1	128.00	0	0.00	127.50	0.1	3,374	0.00%
2024/03/22	0	128.00	3	130.00	129.00	-3	3,459	-0.09%
2024/03/21	0	129.00	0	0.00	129.00	0	3,534	0.00%
2024/03/20	4	129.13	5.1	128.79	128.00	-1.1	3,635	-0.03%
2024/03/19	3.1	133.14	2	132.27	131.50	1	3,733	0.03%
2024/03/18	5.2	133.68	3.2	133.54	133.50	1.9	3,901	0.05%
2024/03/15	4.1	129.12	0.4	129.41	129.00	3.7	4,068	0.09%
2024/03/14	5	125.49	0	125.00	125.50	5	4,212	0.12%
2024/03/13	1.2	123.07	21	122.48	122.50	-19.9	4,240	-0.47%
2024/03/12	2.1	128.28	1	129.50	127.50	1.1	4,252	0.03%
2024/03/11	1.6	127.99	1	127.00	127.00	0.6	4,425	0.01%
2024/03/08	0.2	129.16	0	0.00	127.50	0.2	4,451	0.00%
2024/03/07	2.6	133.31	2.1	133.31	132.00	0.5	4,464	0.01%
2024/03/06	1.1	132.78	11.2	133.27	132.50	-10.1	4,451	-0.23%
2024/03/05	2.1	124.52	4	125.25	124.00	-1.9	4,327	-0.04%
2024/03/04	28.1	127.29	8.1	128.42	128.00	20	4,293	0.47%
2024/03/01	4	125.36	2	123.51	123.00	2	4,237	0.05%
2024/02/29	2	125.00	3.2	124.82	125.50	-1.2	4,215	-0.03%
2024/02/27	4.1	121.75	2	122.01	121.50	2	4,191	0.05%
2024/02/26	0	122.21	3.1	123.19	124.00	-3	4,201	-0.07%
2024/02/23	1	121.49	0.1	123.00	121.00	0.9	4,200	0.02%
2024/02/22	1	124.44	1	122.07	122.50	0	4,255	0.00%
2024/02/21	0	122.38	4.3	122.75	123.00	-4.2	4,404	-0.10%
2024/02/20	3.1	119.50	0	121.25	120.00	3	4,498	0.07%
2024/02/19	2.1	122.20	2	121.76	120.50	0.1	4,559	0.00%
2024/02/16	3.1	121.36	9.9	121.66	123.00	-6.8	4,610	-0.15%
2024/02/15	1	117.00	4.2	116.73	116.00	-3.2	4,567	-0.07%
2024/02/05	2	113.99	2.4	114.49	114.00	-0.4	4,670	-0.01%
2024/02/02	6.1	113.32	3.2	113.25	111.50	2.9	4,744	0.06%
2024/02/01	1.1	114.01	0.1	116.00	114.50	1	4,858	0.02%
2024/01/31	2.1	113.76	1	115.52	114.50	1	4,957	0.02%
2024/01/30	0	0.00	5	115.50	115.00	-5	4,930	-0.10%
2024/01/29	0	114.00	4.4	114.64	115.00	-4.4	4,935	-0.09%
2024/01/26	2.1	113.92	1.1	112.62	113.00	1	4,943	0.02%
2024/01/25	3	112.99	3.1	112.83	113.00	-0.1	4,929	0.00%
2024/01/24	5.5	112.05	12.2	111.92	112.50	-6.7	4,908	-0.14%
2024/01/23	4.1	106.01	6.2	108.11	108.00	-2.1	4,876	-0.04%
2024/01/22	0	105.50	0	106.00	105.50	0	4,870	0.00%
2024/01/19	1.1	103.00	0	0.00	104.00	1.1	4,875	0.02%
2024/01/18	0.1	103.35	0	0.00	102.50	0.1	4,881	0.00%
2024/01/17	3.1	103.53	2	104.00	103.00	1.1	4,884	0.02%
2024/01/16	7.3	106.26	3	105.67	106.50	4.3	4,859	0.09%
2024/01/15	1	107.49	3	107.00	107.00	-2	4,856	-0.04%
2024/01/12	3.3	107.32	0	0.00	107.00	3.3	4,940	0.07%
2024/01/11	2	107.75	0	110.00	107.50	2	4,965	0.04%
2024/01/10	2.1	106.02	0	0.00	107.00	2.1	5,038	0.04%
2024/01/09	0.3	107.89	0	0.00	107.50	0.3	5,061	0.01%
2024/01/08	3.1	108.82	0	0.00	108.50	3.1	5,130	0.06%
2024/01/05	1	109.00	0	0.00	109.50	1	5,290	0.02%
2024/01/04	3.2	108.69	0	0.00	108.50	3.2	5,376	0.06%
2024/01/03	7.1	110.43	0	0.00	110.00	7.1	5,398	0.13%
2024/01/02	6.1	111.93	2	113.00	112.00	4.1	5,396	0.08%
2023/12/29	6	113.41	0	0.00	113.00	6	5,405	0.11%
2023/12/28	6.2	111.66	1.1	113.52	113.00	5.1	5,431	0.09%
2023/12/27	1.1	112.53	0	114.00	112.50	1	5,372	0.02%
2023/12/26	6.2	113.59	2	112.00	113.00	4.2	5,414	0.08%
2023/12/25	2	116.50	3.3	118.02	116.50	-1.3	5,419	-0.02%
2023/12/22	7	115.14	1.6	116.02	115.50	5.5	5,413	0.10%
2023/12/21	2.1	112.52	1	114.01	113.00	1.1	5,373	0.02%
2023/12/20	1.1	113.50	0	114.63	114.00	1.1	5,428	0.02%
2023/12/19	1.5	112.31	0	0.00	112.50	1.5	5,401	0.03%
2023/12/18	0.9	117.18	2	117.00	115.50	-1.1	5,350	-0.02%
2023/12/15	0.1	120.13	3.1	121.51	120.50	-3	5,329	-0.06%
2023/12/14	14.6	121.58	13.2	118.61	118.50	1.4	5,303	0.03%
2023/12/13	4.7	123.78	5	123.51	121.50	-0.3	5,198	-0.01%
2023/12/12	15.3	121.88	14.2	125.23	125.00	1	5,060	0.02%
2023/12/11	1.2	115.94	7.5	118.24	121.00	-6.3	4,852	-0.13%
2023/12/08	0	112.00	0	0.00	113.00	0	4,692	0.00%
2023/12/07	4.5	112.24	3	115.09	112.00	1.5	4,724	0.03%
2023/12/06	14	110.90	18.4	110.91	111.50	-4.4	4,716	-0.09%
2023/12/05	1.3	105.97	5.4	106.56	106.00	-4.1	4,650	-0.09%
2023/12/04	6.2	103.50	1	101.50	104.50	5.2	4,698	0.11%
2023/12/01	2	104.25	0.1	104.50	104.50	1.9	4,791	0.04%
2023/11/30	1	101.51	1	102.01	101.50	0	5,027	0.00%
2023/11/29	0	103.00	0	0.00	102.50	0	5,428	0.00%
2023/11/28	2	103.75	0.2	104.00	104.00	1.8	5,654	0.03%
2023/11/27	0.2	103.08	0	0.00	102.00	0.2	5,662	0.00%
2023/11/24	0.3	103.25	0.1	104.00	103.50	0.2	5,666	0.00%
2023/11/22	0.2	105.90	0.1	106.50	106.50	0.1	5,616	0.00%
2023/11/21	0.2	105.10	3.3	107.48	106.00	-3.1	5,599	-0.06%
2023/11/20	8.2	104.92	11.6	105.07	106.00	-3.3	5,546	-0.06%
2023/11/17	5	105.30	2	105.75	105.50	3	5,379	0.06%
2023/11/16	0.2	101.43	42.1	102.56	104.50	-41.9	5,270	-0.79%
2023/11/15	1	101.00	4.6	99.89	101.00	-3.6	5,189	-0.07%
2023/11/14	16.2	97.53	0	0.00	98.10	16.2	5,130	0.32%
2023/11/13	4.8	98.39	2	98.70	97.90	2.8	5,122	0.05%
2023/11/10	26	102.62	2	101.00	100.50	24	5,025	0.48%
2023/11/09	23	99.52	27	100.21	103.00	-4	4,943	-0.08%
2023/11/08	11	96.68	13.7	97.29	97.50	-2.7	4,840	-0.06%
2023/11/07	1	94.60	0	0.00	94.60	1	4,813	0.02%
2023/11/06	4	94.25	2	94.75	94.60	2	4,850	0.04%
2023/11/03	0	0.00	2.5	93.11	93.20	-2.5	4,871	-0.05%
2023/11/02	0	0.00	2	91.20	91.20	-2	4,844	-0.04%
2023/11/01	0	0.00	1	87.60	88.50	-1	4,829	-0.02%
2023/10/31	3	88.40	13.1	87.14	86.70	-10.1	4,825	-0.21%
2023/10/30	0	0.00	1	90.00	89.50	-1	4,842	-0.02%
2023/10/26	2.2	90.13	1	90.10	90.00	1.2	4,856	0.02%
2023/10/25	3	92.73	4	92.90	92.00	-1	4,847	-0.02%
2023/10/23	0	0.00	2	90.10	90.50	-2	4,927	-0.04%
2023/10/20	14	91.70	1	91.00	90.90	13	5,040	0.26%
2023/10/19	5	94.46	3	94.77	95.70	2	4,988	0.04%
2023/10/18	2	95.60	2	99.05	94.90	0	5,024	0.00%
2023/10/17	1	95.00	7.3	95.00	95.00	-6.3	4,968	-0.13%
2023/10/16	8.5	96.94	0	0.00	96.30	8.5	4,993	0.17%
2023/10/13	10	100.75	3	100.77	99.10	7	5,016	0.14%
2023/10/12	22	97.50	26.3	98.22	98.60	-4.3	4,897	-0.09%
2023/10/11	1	95.10	5	95.88	95.30	-4	4,830	-0.08%
2023/10/06	2	95.20	0	0.00	94.80	2	4,837	0.04%
2023/10/05	3	94.00	0	0.00	93.80	3	4,903	0.06%
2023/10/04	2	93.30	4	94.65	94.80	-2	4,938	-0.04%
2023/10/03	1	94.70	1	96.30	95.00	0	4,946	0.00%
2023/10/02	6	96.30	0	0.00	95.40	6	4,985	0.12%
2023/09/28	2	99.15	0	0.00	97.50	2	4,980	0.04%
2023/09/27	1.3	97.39	7	97.74	98.70	-5.7	4,939	-0.12%
2023/09/26	0.1	96.30	1	96.10	95.80	-0.9	4,981	-0.02%
2023/09/25	4	97.75	6	98.37	97.60	-2	4,968	-0.04%
2023/09/21	3.1	95.93	0	0.00	94.80	3.1	4,956	0.06%
2023/09/20	3.4	97.66	3	98.70	97.20	0.4	5,038	0.01%
2023/09/19	5	97.76	2.5	99.31	98.20	2.5	4,978	0.05%
2023/09/18	0.3	97.99	2	98.30	97.60	-1.7	4,900	-0.04%
2023/09/15	3.3	97.36	0.3	97.20	97.10	3	4,901	0.06%
2023/09/14	0.4	99.88	1	101.00	99.00	-0.6	4,869	-0.01%
2023/09/13	1	100.00	1	101.00	100.00	0	4,903	0.00%
2023/09/12	2	99.60	1	101.00	99.70	1	4,969	0.02%
2023/09/11	3.2	102.79	2	104.75	101.00	1.2	4,972	0.02%
2023/09/08	5	103.50	7.1	104.63	104.00	-2	4,886	-0.04%
2023/09/07	6.1	108.91	11	108.82	109.50	-4.9	4,855	-0.10%
2023/09/06	2	109.25	10	110.35	108.50	-8	4,803	-0.17%
2023/09/05	12.2	109.29	14	109.86	112.50	-1.8	4,697	-0.04%
2023/09/04	33	105.55	22	108.16	108.50	11	4,505	0.24%
2023/09/01	24	95.89	41	96.70	98.70	-17	4,148	-0.41%
2023/08/30	0	0.00	1	87.80	88.20	-1	4,014	-0.02%
2023/08/29	2	86.00	0	0.00	86.40	2	4,107	0.05%
2023/08/28	1.1	85.18	0	0.00	84.50	1.1	4,240	0.03%
2023/08/25	0	0.00	3	85.63	85.30	-3	4,332	-0.07%
2023/08/24	1	83.80	50.1	84.00	84.30	-49.1	4,494	-1.09%
2023/08/21	1	84.50	1	84.00	84.00	0	4,941	0.00%
2023/08/18	2	86.05	0	0.00	83.80	2	5,025	0.04%
2023/08/17	3	86.70	2	87.20	87.40	1	5,092	0.02%
2023/08/16	0.1	83.00	1	83.20	83.50	-0.9	5,106	-0.02%
2023/08/15	2	85.30	0	0.00	84.80	2	5,205	0.04%
2023/08/14	3.1	85.74	2	86.45	86.60	1.1	5,390	0.02%
2023/08/11	4	90.60	0.5	90.80	90.00	3.6	5,437	0.07%
2023/08/10	1.1	92.77	2	93.40	94.10	-1	5,526	-0.02%
2023/08/09	1	92.70	1	94.80	94.80	0	5,538	0.00%
2023/08/07	0	0.00	13	91.62	91.80	-13	5,604	-0.23%
2023/08/04	4	89.63	0	0.00	90.70	4	5,660	0.07%
2023/08/02	24	91.85	23	90.62	90.20	1	5,689	0.02%
2023/07/31	7	88.79	11	90.55	88.50	-4	5,742	-0.07%
2023/07/28	1	88.00	0.6	88.00	88.20	0.4	5,742	0.01%
2023/07/27	0	0.00	12	88.59	87.90	-12	5,794	-0.21%
2023/07/26	7.5	85.26	1	85.70	84.50	6.5	5,790	0.11%
2023/07/25	1	83.50	4	86.78	86.80	-3	5,860	-0.05%
2023/07/24	0	0.00	1	84.10	83.80	-1	5,970	-0.02%
2023/07/20	21	84.51	0	0.00	84.70	21	6,360	0.33%
2023/07/19	1	84.60	0	0.00	84.40	1	6,500	0.02%
2023/07/17	3	90.37	1	91.80	90.20	2	7,267	0.03%
2023/07/14	0	0.00	6	93.38	92.70	-6	7,260	-0.08%
2023/07/12	9	95.47	3	94.90	93.50	6	7,362	0.08%
2023/07/11	5	98.34	3	97.70	97.50	2	7,316	0.03%
2023/07/07	0	0.00	2	96.60	98.00	-2	7,369	-0.03%
2023/07/06	2	97.80	0	0.00	97.30	2	7,346	0.03%
2023/07/05	5	96.98	0	0.00	96.50	5	7,304	0.07%
2023/07/04	0	0.00	5.2	97.42	97.60	-5.2	7,292	-0.07%
2023/07/03	41	93.06	3	94.23	94.00	38	7,213	0.53%
2023/06/30	2	93.05	1	93.30	93.00	1	7,201	0.01%
2023/06/29	6	94.00	0	0.00	92.90	6	7,217	0.08%
2023/06/28	0	0.00	3	94.70	95.60	-3	7,173	-0.04%
2023/06/27	0	0.00	11	89.82	89.90	-11	7,085	-0.16%
2023/06/26	2	92.10	0	0.00	92.10	2	7,116	0.03%
2023/06/21	6	93.02	4	93.13	92.70	2	7,173	0.03%
2023/06/20	1	91.50	2	92.10	91.30	-1	7,333	-0.01%
2023/06/19	0	0.00	6	92.05	91.80	-6	7,383	-0.08%
2023/06/16	4	94.10	0	0.00	93.10	4	7,425	0.05%
2023/06/15	12	97.18	10	96.60	97.00	2	7,321	0.03%
2023/06/14	2	98.95	0	0.00	99.10	2	7,251	0.03%
2023/06/13	1	98.80	3	99.47	99.00	-2	7,270	-0.03%
2023/06/12	2	95.55	0	0.00	96.00	2	7,298	0.03%
2023/06/09	2	94.95	4	95.73	96.30	-2	7,251	-0.03%
2023/06/08	5	96.18	3	96.93	95.60	2	7,201	0.03%
2023/06/07	3	99.03	0	0.00	99.30	3	7,103	0.04%
2023/06/05	0.2	99.20	0	0.00	99.30	0.2	7,037	0.00%
2023/06/02	2	98.65	5.4	99.00	99.90	-3.4	6,941	-0.05%
2023/06/01	2	96.85	2	96.50	95.90	0	6,813	0.00%
2023/05/31	3	94.37	4	95.30	95.80	-1	6,674	-0.01%
2023/05/30	14	94.41	15	92.95	92.20	-1	6,584	-0.02%
2023/05/29	5	91.84	2	92.00	91.60	3	6,407	0.05%
2023/05/26	15	92.00	20.8	92.66	92.40	-5.8	6,371	-0.09%
2023/05/25	21	89.75	24.4	93.43	93.10	-3.4	6,256	-0.05%
2023/05/24	2	88.45	7	87.91	89.40	-5	5,920	-0.08%
2023/05/23	1	87.00	5	87.40	86.10	-4	5,822	-0.07%
2023/05/22	11	85.72	11	87.85	87.90	0	5,734	0.00%
2023/05/19	16	85.13	16	87.23	87.20	0	5,673	0.00%
2023/05/18	22	84.03	12	86.15	86.10	10	5,544	0.18%
2023/05/17	2	81.80	26	81.84	81.80	-24	5,332	-0.45%
2023/05/16	0	0.00	6.1	79.82	80.80	-6.1	5,198	-0.12%
2023/05/12	11.1	78.00	3	78.63	77.50	8.1	4,996	0.16%
2023/05/11	11.1	78.00	3	78.63	77.60	8.1	4,944	0.16%
2023/05/10	18	80.56	6	79.87	80.40	12	4,892	0.25%
2023/05/09	7	79.96	4.1	79.95	79.50	2.9	4,822	0.06%
2023/05/08	0	0.00	3	78.90	79.80	-3	4,784	-0.06%
2023/05/05	3	77.73	3	76.47	76.40	0	4,723	0.00%
2023/05/04	0	0.00	2	77.80	78.00	-2	4,733	-0.04%
2023/04/28	2	79.30	2	80.10	79.00	0	4,860	0.00%
2023/04/27	7	78.74	13	79.10	79.90	-6	4,807	-0.12%
2023/04/26	11	77.66	17	77.84	78.50	-6	4,567	-0.13%
2023/04/25	3	76.43	1	76.70	76.10	2	4,226	0.05%
2023/04/24	20	76.63	18	77.31	77.10	2	4,059	0.05%
2023/04/21	8	76.55	9	76.24	77.80	-1	3,863	-0.03%
2023/04/20	7	75.10	19	75.04	75.00	-12	3,451	-0.35%
2023/04/19	0	0.00	2	69.25	69.50	-2	2,962	-0.07%
2023/04/18	2	70.40	4	70.50	69.80	-2	2,945	-0.07%
2023/04/17	0	0.00	16	68.80	69.20	-16	2,857	-0.56%
2023/04/14	1	67.10	6	66.65	66.80	-5	2,791	-0.18%
2023/04/13	10	66.41	49	67.09	66.10	-39	2,738	-1.42%
2023/04/12	0	0.00	5	64.30	64.40	-5	2,615	-0.19%
2023/04/11	0	0.00	2	64.90	64.70	-2	2,589	-0.08%
2023/03/28	1	63.90	0	0.00	63.10	1	2,515	0.04%
2023/03/27	50	63.08	0	0.00	62.80	50	2,524	1.98%
2023/03/24	1	63.89	0	0.00	64.60	1	2,537	0.04%
2023/03/23	2	64.65	15	64.54	64.40	-13	2,493	-0.52%
2023/03/22	1	62.00	8	63.05	61.90	-7	2,355	-0.30%
2023/03/21	14	61.51	8	61.62	61.60	6	2,298	0.26%
2023/03/16	1	57.70	2	56.95	56.90	-1	2,204	-0.05%
2023/03/15	2	59.60	17	59.41	59.10	-15	2,178	-0.69%
2023/03/13	1	54.50	0	0.00	54.90	1	2,099	0.05%
2023/03/10	0.1	54.99	0	0.00	53.90	0.1	2,108	0.01%
2023/03/08	5	56.20	0	0.00	56.30	5	2,234	0.22%
2023/03/02	7	56.40	0	0.00	56.20	7	2,696	0.26%
2023/02/21	0	0.00	1	58.80	58.40	-1	3,023	-0.03%
2023/02/20	1	58.60	1	58.50	58.60	0	3,034	0.00%
2023/02/16	1	58.00	0	0.00	58.20	1	3,073	0.03%
2023/02/09	1	56.60	1	56.60	56.40	0	3,015	0.00%
2023/02/08	2	57.60	1	57.30	57.10	1	3,002	0.03%
2023/02/07	0	0.00	2	58.40	58.20	-2	2,973	-0.07%
2023/02/03	0	0.00	12	58.58	58.60	-12	2,958	-0.41%
2023/02/01	6	60.07	9	60.21	60.40	-3	2,885	-0.10%
2023/01/31	9	59.66	14	59.91	60.40	-5	2,856	-0.18%
2023/01/30	4	59.48	17	58.66	59.90	-13	2,761	-0.47%
2023/01/17	3	56.70	0	0.00	56.80	3	2,575	0.12%
2023/01/12	3	53.40	0	0.00	53.40	3	2,543	0.12%
2023/01/09	2	55.00	30	55.07	55.10	-28	2,539	-1.10%
2023/01/06	3	53.80	5	54.38	53.90	-2	2,500	-0.08%
2023/01/05	0	0.00	3	53.60	53.60	-3	2,475	-0.12%
2023/01/04	0	0.00	10	52.80	52.70	-10	2,455	-0.41%
2022/12/30	1	50.60	1	51.10	51.50	0	2,425	0.00%
2022/12/26	0	0.00	1	52.30	51.50	-1	2,395	-0.04%
2022/12/23	5	50.10	5	50.07	50.10	0	2,374	0.00%
2022/12/22	1	49.70	1	50.00	49.65	0	2,386	0.00%
2022/12/21	2.1	49.42	2	49.60	49.30	0.1	2,398	0.00%
2022/12/20	2	50.33	2	50.55	49.45	0	2,383	0.00%
2022/12/19	2	51.65	1	51.80	50.80	1	2,335	0.04%
2022/12/16	5.1	52.22	0	0.00	51.70	5.1	2,284	0.22%
2022/12/15	7	55.44	7	54.70	54.50	0	2,217	0.00%
2022/12/14	2	55.55	3	55.70	55.90	-1	2,189	-0.05%
2022/12/13	7	54.49	6	54.95	55.20	1	2,136	0.05%
2022/12/12	6	53.63	5	54.12	54.50	1	2,098	0.05%
2022/12/09	1	53.90	2	53.60	53.60	-1	2,072	-0.05%
2022/12/08	4	53.60	4	53.70	54.60	0	2,060	0.00%
2022/12/07	0	0.00	1	54.90	55.00	-1	2,038	-0.05%
2022/12/06	4	54.95	4	55.30	55.10	0	2,012	0.00%
2022/12/05	1	55.90	1	55.60	55.80	0	2,007	0.00%
2022/12/02	2	56.60	6	55.77	56.00	-4	1,986	-0.20%
2022/12/01	8	57.26	4	57.65	56.40	4	1,952	0.20%
2022/11/30	1	55.00	4	56.43	58.00	-3	1,877	-0.16%
2022/11/29	4	56.55	4	56.43	55.10	0	1,773	0.00%
2022/11/28	4	55.38	8	55.51	55.70	-4	1,601	-0.25%
2022/11/25	3	52.47	14	53.09	53.70	-11	1,524	-0.72%
2022/11/24	13.1	51.86	17	52.07	52.80	-4	1,463	-0.27%
2022/11/23	1	49.80	2	50.05	49.60	-1	1,328	-0.08%
2022/11/21	4.1	49.16	4	49.19	50.00	0.1	1,259	0.01%
2022/11/18	0.2	46.93	0	0.00	46.85	0.2	1,148	0.02%
2022/11/17	2.2	46.24	3	47.13	47.70	-0.8	1,111	-0.07%
2022/11/16	0	44.10	0	0.00	43.85	0	1,003	0.00%
2022/11/15	1.1	43.84	0	0.00	44.00	1.1	993	0.11%
2022/11/14	0	43.15	0	0.00	43.95	0	988	0.00%
2022/11/11	0	41.75	0	0.00	42.10	0	962	0.00%
2022/10/21	5	42.10	0	0.00	41.70	5	1,588	0.31%
2022/10/18	0	41.00	0	40.90	41.20	0	1,637	0.00%
2022/10/17	0	41.40	0	0.00	41.25	0	1,706	0.00%
2022/10/07	0	0.00	1	41.50	41.50	-1	1,953	-0.05%
2022/09/28	0.1	41.25	0	0.00	40.25	0.1	1,945	0.00%
2022/09/27	1	42.20	0	0.00	42.15	1	1,929	0.05%
2022/09/26	0.1	42.70	0	0.00	42.05	0.1	1,928	0.00%
2022/09/22	10	43.60	0	0.00	43.55	10	1,948	0.51%
2022/09/16	2	44.90	0	0.00	44.65	2	1,954	0.10%
2022/09/13	0	0.00	1	46.10	46.20	-1	1,997	-0.05%
2022/09/12	1	45.05	0	0.00	45.05	1	1,999	0.05%
2022/08/31	1	45.75	2	45.60	46.50	-1	1,950	-0.05%
2022/08/26	2	44.10	0	0.00	44.00	2	1,889	0.11%
2022/08/25	1	44.15	0	0.00	44.00	1	1,868	0.05%
2022/08/19	0.1	43.60	0	0.00	43.90	0.1	1,860	0.01%
2022/08/11	1	44.80	1	44.95	44.45	0	1,773	0.00%
2022/08/10	1	44.45	0	0.00	44.45	1	1,746	0.06%
2022/08/09	12	41.58	12	42.77	43.25	0	1,716	0.00%
2022/08/08	2.1	43.21	0	0.00	43.20	2.1	1,492	0.14%
2022/08/05	6	47.65	0	0.00	47.95	6	1,389	0.43%
2022/08/04	0	0.00	2	48.00	47.45	-2	1,372	-0.15%
2022/08/03	1	48.90	0	0.00	48.50	1	1,366	0.07%
2022/08/02	5	49.60	0	0.00	49.55	5	1,350	0.37%
2022/07/25	4	50.30	0	0.00	50.60	4	1,292	0.31%
2022/07/22	8	52.73	0	0.00	51.70	8	1,260	0.63%
2022/07/20	1	59.30	1	59.40	59.20	0	1,146	0.00%
2022/07/19	2	59.00	0	0.00	59.00	2	1,096	0.18%
2022/07/18	0	0.00	1	62.50	61.30	-1	1,019	-0.10%
2022/07/13	0	0.00	2	60.80	61.00	-2	960	-0.21%
2022/07/05	1	60.50	0	0.00	60.90	1	1,000	0.10%
2022/06/30	0	0.00	1	63.00	62.10	-1	1,079	-0.09%
2022/06/27	0	0.00	1	64.20	64.20	-1	1,163	-0.09%
2022/06/21	0	0.00	5	63.10	63.00	-5	1,226	-0.41%
2022/06/16	0	0.00	1	62.80	62.70	-1	1,201	-0.08%
2022/06/15	0	0.00	1	63.00	62.80	-1	1,233	-0.08%
2022/06/13	0	0.00	62	62.56	62.10	-62	1,312	-4.73%
2022/05/30	0	0.00	2	61.40	61.80	-2	1,331	-0.15%
2022/05/19	0	0.00	1	61.30	61.20	-1	1,324	-0.08%
2022/05/17	0	0.00	0.2	60.60	60.10	-0.2	1,295	-0.02%
2022/05/13	0	0.00	2	59.65	60.20	-2	1,271	-0.16%
2022/05/10	1	57.40	0	0.00	57.40	1	1,225	0.08%
2022/05/09	0.1	57.64	0	0.00	56.90	0.1	1,211	0.01%
2022/04/25	9	58.98	0	0.00	58.80	9	1,151	0.78%
2022/04/20	2	59.70	0	0.00	59.90	2	1,137	0.18%
2022/04/11	4	58.58	0	0.00	58.50	4	1,078	0.37%
2022/04/07	3.1	59.00	1	59.00	58.80	2.1	1,029	0.20%
2022/04/06	8.1	59.54	1	59.60	59.60	7.1	987	0.71%
2022/04/01	8	60.00	0	0.00	60.10	8	952	0.84%
2022/03/30	1	60.40	0	0.00	60.40	1	890	0.11%
2022/03/29	22.4	60.11	0	0.00	60.00	22.4	847	2.64%
2022/03/28	2	60.80	0	0.00	61.00	2	793	0.25%
2022/03/21	1	61.50	0	0.00	61.70	1	714	0.14%
2022/03/18	5	61.20	0	0.00	61.30	5	696	0.72%
2022/03/17	46	61.98	0	0.00	61.50	46	669	6.87%
2022/03/16	1	62.50	1	63.10	62.30	0	600	0.00%
2022/02/16	1	62.80	0	0.00	63.00	1	601	0.17%
2022/02/14	1	61.30	0	0.00	61.20	1	628	0.16%
2022/02/11	5	62.20	0	0.00	62.20	5	686	0.73%
2022/02/10	1	62.20	0.6	62.50	62.20	0.4	697	0.06%
2022/02/09	1	62.60	0	0.00	62.80	1	697	0.14%
2022/01/25	3	60.93	0	0.00	60.60	3	718	0.42%
2022/01/21	3	62.23	0	0.00	62.10	3	701	0.43%
2022/01/07	1	63.90	0	0.00	64.00	1	733	0.14%
2022/01/05	0	0.00	0.4	63.90	64.10	-0.4	746	-0.05%
2022/01/04	1.1	63.71	0	0.00	63.70	1.1	809	0.14%
2021/12/23	3	62.83	0	0.00	62.90	3	924	0.32%
2021/12/22	3	62.93	1	63.00	63.20	2	942	0.21%
2021/12/17	10	63.45	1	63.80	63.30	9	980	0.92%
2021/12/16	1	63.20	0	0.00	63.40	1	996	0.10%
2021/12/13	1	63.80	0	0.00	63.70	1	1,164	0.09%
2021/12/09	2	64.50	0	0.00	64.70	2	1,238	0.16%
2021/12/08	1	64.60	0	0.00	64.60	1	1,293	0.08%
2021/12/07	4	64.63	0	0.00	65.00	4	1,285	0.31%
2021/12/01	1	65.10	0	0.00	65.30	1	1,306	0.08%
2021/11/30	2	65.40	1	65.10	65.70	1	1,316	0.08%
2021/11/26	1	64.90	0	0.00	64.70	1	1,314	0.08%
2021/11/24	1	65.60	1	65.50	65.90	0	1,310	0.00%
2021/11/23	1	65.40	0	0.00	65.40	1	1,316	0.08%
2021/11/22	10.8	65.82	0	0.00	66.00	10.8	1,313	0.82%
2021/11/18	1	66.40	0	0.00	66.40	1	1,300	0.08%
2021/11/17	1	66.30	6	66.38	66.70	-5	1,301	-0.38%
2021/11/15	2	66.85	0	0.00	66.90	2	1,299	0.15%
2021/11/11	17.1	66.44	0	0.00	66.30	17.1	1,311	1.30%
2021/11/10	1.5	67.27	0	0.00	67.30	1.5	1,313	0.12%
2021/11/09	0	0.00	2	70.70	70.80	-2	1,266	-0.16%
2021/11/03	0	0.00	2	69.30	69.40	-2	1,308	-0.15%
2021/11/02	1	69.20	0	0.00	69.00	1	1,335	0.07%
2021/11/01	1	69.30	0	0.00	69.40	1	1,367	0.07%
2021/10/12	3.1	69.64	0	0.00	69.20	3.1	2,060	0.15%
2021/10/08	0	0.00	1	73.80	73.80	-1	2,029	-0.05%
2021/10/04	0	0.00	5	72.30	72.20	-5	2,112	-0.24%
2021/09/22	1	72.80	2	74.30	73.20	-1	2,107	-0.05%
2021/09/17	0	0.00	4.1	73.86	74.00	-4.1	2,070	-0.20%
2021/09/16	0	0.00	3	72.50	71.80	-3	2,038	-0.15%
2021/09/15	0	0.00	1	70.80	71.70	-1	2,063	-0.05%
2021/09/14	1	70.20	0	0.00	71.20	1	2,020	0.05%
2021/09/13	0.1	70.20	0	0.00	70.30	0.1	1,991	0.00%
2021/08/30	0	0.00	1	67.00	67.10	-1	2,059	-0.05%
2021/08/26	3	65.40	0	0.00	65.50	3	2,100	0.14%
2021/08/19	1	64.50	5	64.20	64.40	-4	2,222	-0.18%
2021/08/16	1	66.20	0	0.00	66.30	1	2,238	0.04%
2021/08/11	1	68.50	0	0.00	69.00	1	2,252	0.04%
2021/08/09	2	70.50	0	0.00	70.40	2	2,323	0.09%
2021/08/05	0	0.00	4	71.05	70.80	-4	2,372	-0.17%
2021/08/04	0	0.00	2	70.50	70.60	-2	2,440	-0.08%
2021/08/03	2	66.60	0	0.00	67.30	2	2,413	0.08%
2021/07/30	0	0.00	1	65.60	66.40	-1	2,436	-0.04%
2021/07/27	1	64.00	12	65.00	64.90	-11	2,511	-0.44%
2021/07/23	0	0.00	11	66.60	66.40	-11	2,486	-0.44%
2021/07/22	3.3	63.26	1	64.80	63.00	2.3	2,428	0.09%
2021/07/21	3	70.90	0	0.00	71.00	3	2,310	0.13%
2021/07/20	5.1	71.47	0	0.00	71.30	5.1	2,241	0.23%
2021/07/19	10.2	72.88	0	0.00	72.60	10.2	2,203	0.46%
2021/07/15	1	73.60	0	0.00	73.50	1	2,214	0.05%
2021/07/14	1.2	73.11	1	74.00	72.50	0.2	2,221	0.01%
2021/07/13	0	0.00	0	75.80	75.30	0	2,208	0.00%
2021/07/12	0	0.00	12	76.08	76.50	-12	2,212	-0.54%
2021/07/07	0	0.00	0.1	76.14	76.00	-0.1	2,302	-0.01%
2021/07/05	0.1	77.00	6	76.70	76.30	-6	2,343	-0.25%
2021/07/01	2	76.75	0	0.00	76.80	2	2,339	0.09%
2021/06/30	0	0.00	1	76.60	76.80	-1	2,372	-0.04%
2021/06/29	2	76.60	1	76.80	76.50	1	2,397	0.04%
2021/06/28	0	0.00	0.1	76.16	76.90	-0.1	2,435	-0.01%
2021/06/25	2.1	75.87	0	0.00	75.50	2.1	2,468	0.08%
2021/06/24	1.1	72.91	0.4	74.30	74.50	0.7	2,513	0.03%
2021/06/23	0	0.00	1	72.50	72.30	-1	2,833	-0.04%
2021/06/22	0	0.00	1	72.10	72.00	-1	2,996	-0.03%
2021/06/21	2	72.15	1	71.62	71.90	1	3,001	0.03%
2021/06/18	3	72.80	2	72.80	72.30	1	3,017	0.03%
2021/06/17	2.1	72.75	4	72.65	72.80	-1.9	3,026	-0.06%
2021/06/15	6	71.97	0.1	72.00	72.10	5.9	3,038	0.19%
2021/06/11	0	0.00	2	72.00	71.30	-2	3,041	-0.07%
2021/06/10	0	0.00	3	71.60	71.10	-3	3,049	-0.10%
2021/06/09	0	71.30	0	0.00	71.30	0	3,041	0.00%
2021/06/07	0	0.00	3	72.03	72.40	-3	3,049	-0.10%
2021/06/04	1	72.30	0	0.00	71.80	1	3,028	0.03%
2021/06/01	0	0.00	5	69.90	70.20	-5	2,926	-0.17%
2021/05/31	0	0.00	10.6	68.31	68.60	-10.6	2,896	-0.37%
2021/05/25	0	0.00	3	67.70	67.80	-3	2,866	-0.10%
2021/05/20	1	66.51	2	66.80	66.70	-1	2,827	-0.03%
2021/05/19	5	66.78	0	0.00	66.70	5	2,817	0.18%
2021/05/18	2	66.20	0	67.50	67.40	2	2,796	0.07%
2021/05/17	7	64.32	0	0.00	63.80	7	2,762	0.25%
2021/05/13	7	67.50	0	0.00	67.80	7	2,639	0.27%
2021/05/12	7	69.71	2	70.60	69.00	5	2,603	0.19%
2021/05/11	13	69.57	0	0.00	69.50	13	2,504	0.52%
2021/05/10	0	0.00	6.1	72.30	72.10	-6.1	2,453	-0.25%
2021/05/07	15	70.92	0	0.00	70.90	15	2,423	0.62%
2021/05/06	3	69.90	0	0.00	69.60	3	2,403	0.12%
2021/05/04	2	68.30	0	0.00	68.50	2	2,328	0.09%
2021/05/03	0	70.70	1	71.00	70.40	-1	2,274	-0.04%
2021/04/29	0	71.60	0	0.00	71.70	0	2,264	0.00%
2021/04/28	5	72.00	0	0.00	72.40	5	2,271	0.22%
2021/04/26	0	70.10	0	0.00	70.20	0	2,254	0.00%
2021/04/23	0	70.00	0	0.00	70.10	0	2,248	0.00%
2021/04/22	1	72.10	12	70.95	70.10	-11	2,243	-0.49%
2021/04/21	1	71.50	8	70.55	71.60	-7	2,172	-0.32%
2021/04/20	1	69.99	0	0.00	70.00	1	2,128	0.05%
2021/04/19	9	69.49	10	69.60	69.60	-1	2,102	-0.05%
2021/04/16	2	67.20	0	0.00	68.10	2	2,075	0.10%
2021/04/13	3	68.33	2	68.00	67.70	1	2,036	0.05%
2021/04/12	0	0.00	1	66.80	66.70	-1	2,000	-0.05%
2021/04/09	3	66.60	0	0.00	66.60	3	1,996	0.15%
2021/04/08	1	65.90	0	0.00	65.90	1	1,979	0.05%
2021/04/07	0	0.00	7	66.10	66.10	-7	1,967	-0.36%
2021/04/06	7	66.14	10	66.10	66.10	-3	1,945	-0.15%
2021/04/01	18	66.39	1	66.50	66.40	17	1,913	0.89%
2021/03/31	0	0.00	46	66.38	66.30	-46	1,902	-2.42%
2021/03/30	1	66.60	0.8	66.60	66.70	0.2	1,854	0.01%
2021/03/29	11	66.27	25	66.58	67.00	-14	1,807	-0.77%
2021/03/26	5	64.52	215	65.14	66.30	-210	1,710	-12.27%	大賣/鉅額交易
2021/03/25	210	65.10	0.8	65.10	65.10	209.2	1,346	15.53%	大買/鉅額交易
2021/03/24	0	0.00	0.6	59.20	59.20	-0.6	1,186	-0.05%
2021/03/23	10	53.20	0	0.00	53.90	10	1,177	0.85%
2021/03/22	0	0.00	2	53.40	54.40	-2	1,145	-0.17%
2021/03/19	0	0.00	1	52.30	51.30	-1	1,104	-0.09%
2021/03/18	4	52.00	0	0.00	52.10	4	1,076	0.37%
2021/03/17	0	0.00	2	52.20	51.50	-2	1,068	-0.19%
2021/03/12	0	0.00	1	51.40	51.40	-1	1,022	-0.10%
2021/03/11	0	0.00	3	50.80	50.80	-3	1,041	-0.29%
2021/03/05	35	48.69	0	0.00	49.05	35	1,045	3.35%
2021/03/04	14	49.62	0	0.00	49.15	14	1,060	1.32%
2021/03/03	0	0.00	1	49.50	49.70	-1	1,055	-0.09%
2021/02/26	20	48.21	0	0.00	48.10	20	1,042	1.92%
2021/02/24	6	48.85	0	0.00	48.55	6	1,059	0.57%
2021/02/23	0	0.00	6	48.28	48.70	-6	1,063	-0.56%
2021/02/18	1	47.50	10	47.60	47.55	-9	1,082	-0.83%
2021/02/17	1	47.20	0	0.00	47.45	1	1,087	0.09%
2021/02/05	1	46.70	0	0.00	47.00	1	1,088	0.09%
2021/02/04	1	46.65	0	0.00	46.55	1	1,089	0.09%
2021/02/02	1	47.60	0	0.00	47.50	1	1,093	0.09%
2021/01/26	4	47.05	0	0.00	47.00	4	1,079	0.37%
2021/01/22	1	46.90	0	0.00	47.60	1	1,082	0.09%
2021/01/21	1	47.60	5	47.25	47.55	-4	1,065	-0.38%
2021/01/20	8	46.93	0	0.00	46.45	8	1,045	0.77%
2021/01/18	2	48.20	0	0.00	48.30	2	1,006	0.20%
2021/01/12	1	49.75	0	0.00	49.75	1	954	0.10%
2021/01/11	0	0.00	2.6	51.24	51.50	-2.6	942	-0.27%
2021/01/08	2	50.70	0	0.00	50.50	2	921	0.22%
2021/01/06	1	50.70	2	51.30	51.10	-1	903	-0.11%
2021/01/05	6	52.02	3	51.83	50.80	3	872	0.34%
2021/01/04	0	0.00	2	52.00	53.30	-2	835	-0.24%
2020/12/31	0	0.00	1	51.00	50.60	-1	797	-0.13%
2020/12/30	4	50.30	0	0.00	50.30	4	781	0.51%
2020/12/29	5	49.00	0	0.00	49.05	5	783	0.64%
2020/12/28	1	49.05	0	0.00	49.00	1	786	0.13%
2020/12/14	2	48.20	0	0.00	48.30	2	779	0.26%
2020/12/09	0	0.00	0.2	48.15	48.20	-0.2	793	-0.03%
2020/12/08	0.2	48.20	0	0.00	48.25	0.2	793	0.03%
2020/11/26	8	48.80	0	0.00	48.95	8	783	1.02%
2020/11/23	0	0.00	1	50.50	49.90	-1	791	-0.13%
2020/11/19	3	49.50	0	0.00	49.70	3	799	0.38%
2020/11/18	2	49.95	3	50.57	50.60	-1	795	-0.13%
2020/11/13	2	47.65	1	48.00	47.40	1	830	0.12%
2020/11/11	0	0.00	2	45.95	46.60	-2	880	-0.23%
2020/11/05	0	0.00	1	44.65	44.65	-1	939	-0.11%
2020/11/02	0	0.00	1	43.90	43.90	-1	970	-0.10%
2020/10/30	0	0.00	5	44.10	44.50	-5	975	-0.51%
2020/10/29	1	44.55	5	44.65	44.70	-4	964	-0.41%
2020/10/27	1	45.20	2	45.45	45.50	-1	978	-0.10%
2020/10/26	0	0.00	1	45.40	45.40	-1	1,004	-0.10%
2020/10/19	0	0.00	3	44.72	44.80	-3	1,037	-0.29%
2020/10/16	0	0.00	2	44.30	44.40	-2	1,033	-0.19%
2020/10/14	0	0.00	1	44.00	43.90	-1	1,037	-0.10%
2020/10/07	1	44.00	0	0.00	44.15	1	1,021	0.10%
2020/10/06	0	0.00	3	43.97	44.40	-3	1,013	-0.30%
2020/09/24	2	40.75	0	0.00	40.30	2	985	0.20%
2020/09/22	0	0.00	2	42.60	42.45	-2	951	-0.21%
2020/09/21	0	0.00	6	43.43	43.20	-6	953	-0.63%
2020/09/18	3	42.80	0	0.00	43.15	3	952	0.31%
2020/09/10	2	42.25	0	0.00	42.25	2	943	0.21%
2020/09/04	1	42.45	0	0.00	42.60	1	958	0.10%
2020/09/02	4	43.08	15	43.10	42.60	-11	973	-1.13%
2020/08/31	10	42.58	0	0.00	42.35	10	988	1.01%
2020/08/28	6	42.50	0	0.00	42.60	6	1,023	0.59%
2020/08/27	3	42.55	0	0.00	42.50	3	1,035	0.29%
2020/08/26	2	42.35	0	0.00	42.05	2	1,007	0.20%
2020/08/20	1	41.50	0	0.00	42.35	1	982	0.10%
2020/08/18	2	43.75	22	43.35	43.70	-20	947	-2.11%
2020/08/17	0	0.00	26	42.53	43.25	-26	947	-2.74%
2020/08/14	1	42.20	1	42.40	41.25	0	937	0.00%
2020/08/13	0	0.00	2	41.43	41.55	-2	935	-0.21%
2020/08/11	0	0.00	8	41.06	40.70	-8	1,084	-0.74%
2020/08/05	0	0.00	1	39.50	39.55	-1	1,136	-0.09%
2020/07/30	0	0.00	2	38.60	38.95	-2	1,142	-0.18%
2020/07/09	1	38.00	0	0.00	37.95	1	1,363	0.07%
2020/07/07	0	0.00	1	38.85	38.85	-1	1,396	-0.07%
2020/07/06	40	38.47	1	38.20	38.45	39	1,409	2.77%
2020/07/02	1	36.90	0	0.00	37.05	1	1,468	0.07%
2020/06/23	1	38.45	1	38.50	38.20	0	1,530	0.00%
2020/06/22	0	0.00	1	39.15	38.35	-1	1,544	-0.06%
2020/06/17	0	0.00	1	39.10	38.80	-1	1,528	-0.07%
2020/06/16	1	39.15	1	39.05	39.15	0	1,539	0.00%
2020/06/15	0	0.00	2	39.20	38.55	-2	1,551	-0.13%
2020/06/12	1	37.80	1	38.30	38.25	0	1,547	0.00%
2020/06/11	1	39.15	2	39.55	38.40	-1	1,536	-0.07%
2020/06/09	1	38.10	2	39.13	39.20	-1	1,525	-0.07%
2020/06/05	1	37.60	1	37.75	37.80	0	1,496	0.00%
2020/06/04	0.4	38.00	2	38.00	38.10	-1.6	1,486	-0.11%
2020/05/29	1	36.00	1	36.20	36.25	0	1,447	0.00%
2020/05/25	0	0.00	1	36.10	36.10	-1	1,453	-0.07%
2020/05/22	1	36.60	2	36.80	35.80	-1	1,437	-0.07%
2020/05/21	3	36.75	5	36.69	36.30	-2	1,422	-0.14%
2020/05/20	3	36.30	3	36.70	36.45	0	1,395	0.00%
2020/05/19	1	36.30	4	36.73	36.60	-3	1,371	-0.22%
2020/05/18	1	34.30	13	34.42	35.35	-12	1,301	-0.92%
2020/05/15	0	0.00	11	32.33	32.45	-11	1,214	-0.91%
2020/05/13	2	29.80	0	0.00	29.80	2	1,130	0.18%
2020/04/27	2	31.15	2	31.65	31.75	0	1,099	0.00%
2020/04/24	0	0.00	2	31.30	31.10	-2	1,085	-0.18%
2020/04/23	1	31.05	2	31.85	31.70	-1	1,071	-0.09%
2020/04/22	0	0.00	1	29.75	30.15	-1	1,022	-0.10%
2020/04/15	0	0.00	1	30.00	30.90	-1	873	-0.11%
2020/04/13	1	29.35	0	0.00	29.00	1	826	0.12%
2020/04/10	0	0.00	1	28.70	29.95	-1	811	-0.12%
2020/04/09	9	27.87	5	27.55	27.65	4	784	0.51%
2020/04/08	0	0.00	3	27.00	27.70	-3	765	-0.39%
2020/04/07	0	0.00	2	26.40	26.20	-2	715	-0.28%
2020/04/01	0	0.00	4	25.40	25.45	-4	680	-0.59%
2020/03/31	5	25.70	5	24.90	24.90	0	662	0.00%
2020/03/27	3	25.80	0	0.00	25.90	3	626	0.48%
2020/03/25	7	26.15	7	26.69	26.55	0	590	0.00%
2020/03/20	1	25.05	1	25.60	25.90	0	609	0.00%
2020/03/19	1	25.00	0	0.00	24.60	1	589	0.17%
2020/03/18	2	27.60	0	0.00	27.30	2	577	0.35%
2020/03/16	1	30.20	0	0.00	29.40	1	567	0.18%
2020/03/13	0	0.00	3	30.15	30.70	-3	563	-0.53%
2020/03/12	2	32.70	0	0.00	32.60	2	549	0.36%
2020/03/11	1	34.40	0	0.00	34.10	1	540	0.19%
2020/03/09	7	34.64	0	0.00	34.35	7	537	1.30%
2020/03/05	0	0.00	2	36.10	36.30	-2	529	-0.38%
2020/02/27	4	35.40	1	35.20	35.20	3	531	0.56%
2020/02/25	0	0.00	7	35.65	35.90	-7	527	-1.33%
2020/02/24	0	0.00	18	36.08	35.95	-18	538	-3.34%
2020/02/21	0	0.00	1	36.45	36.55	-1	536	-0.19%
2020/02/19	0	0.00	1	36.70	36.85	-1	529	-0.19%
2020/02/17	0	0.00	1	36.05	36.20	-1	520	-0.19%
2020/02/10	3	35.62	0	0.00	35.55	3	511	0.59%
2020/02/03	3	36.20	0	0.00	35.85	3	527	0.57%
2020/01/30	2	37.50	1	37.75	37.35	1	546	0.18%
2020/01/20	10	38.70	0	0.00	38.70	10	542	1.84%
2020/01/17	10	38.53	0	0.00	38.40	10	554	1.80%
2020/01/16	0	0.00	1	38.45	38.40	-1	557	-0.18%
2020/01/15	5	38.29	0	0.00	38.25	5	561	0.89%
2020/01/14	1	38.35	1	38.40	38.35	0	568	0.00%
2020/01/08	3	38.38	0	0.00	38.40	3	582	0.51%
2020/01/07	2	38.70	0	0.00	38.65	2	595	0.34%
2019/12/31	0	0.00	1	38.85	39.10	-1	671	-0.15%
2019/12/30	1	38.90	0	0.00	39.00	1	700	0.14%
2019/12/23	1	38.85	2	38.68	38.75	-1	795	-0.13%
2019/12/19	0	0.00	0.7	38.80	39.05	-0.7	804	-0.08%
2019/12/17	4	38.78	0	0.00	38.80	4	812	0.49%
2019/12/13	2	38.95	0	0.00	39.05	2	822	0.24%
2019/12/12	2	39.03	0	0.00	39.00	2	813	0.25%
2019/12/06	2	39.15	0	0.00	39.15	2	832	0.24%
2019/11/29	3	39.55	0	0.00	39.25	3	913	0.33%
2019/11/28	4	39.60	0	0.00	39.60	4	928	0.43%
2019/11/26	1	39.45	1	39.90	39.75	0	963	0.00%
2019/11/25	1	39.30	0	0.00	39.25	1	967	0.10%
2019/11/22	2	39.58	0	0.00	39.55	2	977	0.20%
2019/11/15	1	40.30	2	40.50	40.50	-1	1,148	-0.09%
2019/10/31	1	41.30	0	0.00	41.40	1	1,271	0.08%
2019/10/29	1	41.00	0	0.00	41.00	1	1,287	0.08%
2019/10/28	2	41.60	0	0.00	41.60	2	1,284	0.16%
2019/10/25	2	41.90	0	0.00	41.95	2	1,322	0.15%
2019/10/23	0	0.00	0	42.00	42.00	0	1,416	0.00%
2019/10/15	1	42.15	0	0.00	43.55	1	1,556	0.06%
2019/10/14	2	42.25	0	0.00	42.20	2	1,570	0.13%
2019/10/09	1	42.25	0	0.00	42.85	1	1,557	0.06%
2019/10/08	4	43.21	1.2	43.98	43.00	2.8	1,571	0.18%
2019/10/07	0	0.00	6	45.52	44.80	-6	1,556	-0.39%
2019/09/25	0	0.00	6	24.55	24.65	-6	1,553	-0.39%
2019/09/23	0	0.00	2	24.78	24.80	-2	1,530	-0.13%
2019/09/17	0.2	25.00	0	0.00	25.05	0.2	1,519	0.01%
2019/09/03	1	25.35	0	0.00	25.15	1	1,530	0.07%
2019/09/02	0	0.00	3	25.10	25.10	-3	1,523	-0.20%
2019/08/29	0	0.00	1	25.30	25.25	-1	1,505	-0.07%
2019/08/28	10	25.35	13	25.31	25.25	-3	1,502	-0.20%
2019/08/27	12	25.64	12	25.47	25.35	0	1,493	0.00%
2019/08/21	0	0.00	1	24.05	24.05	-1	1,444	-0.07%
2019/08/15	0	0.00	6.2	22.85	22.85	-6.2	1,454	-0.42%
2019/08/13	0	0.00	1	23.45	23.25	-1	1,449	-0.07%
2019/08/12	6	24.00	2	24.08	24.00	4	1,464	0.27%
2019/08/02	10	25.15	10	25.15	25.15	0	1,392	0.00%
2019/07/29	20	25.90	20	25.95	25.90	0	1,387	0.00%
2019/07/26	20	25.80	20	25.90	25.90	0	1,379	0.00%
2019/07/25	10	25.65	10	25.55	25.55	0	1,367	0.00%
2019/07/24	3	25.95	0	0.00	25.75	3	1,354	0.22%
2019/07/23	5	26.10	0	0.00	25.95	5	1,334	0.37%
2019/07/19	5	26.25	0	0.00	26.15	5	1,317	0.38%
2019/07/18	36	26.50	0	0.00	26.45	36	1,279	2.81%
2019/07/17	1	28.35	5	28.25	28.35	-4	1,225	-0.33%
2019/07/15	0	0.00	5	28.35	28.35	-5	1,157	-0.43%
2019/07/12	1	28.25	1	28.20	28.30	0	1,162	0.00%
2019/07/11	0	0.00	1	28.50	28.50	-1	1,158	-0.09%
2019/07/10	0	0.00	5	28.30	28.30	-5	1,147	-0.44%
2019/07/09	0	0.00	5	28.20	28.15	-5	1,156	-0.43%
2019/07/08	0	0.00	6	28.21	28.20	-6	1,169	-0.51%
2019/07/04	0	0.00	5	27.85	27.85	-5	1,221	-0.41%
2019/07/01	0	0.00	1	27.80	27.80	-1	1,369	-0.07%
2019/06/26	0	0.00	5	27.75	27.75	-5	1,956	-0.26%
2019/06/24	0	0.00	3	27.60	27.60	-3	1,985	-0.15%
2019/06/20	0	0.00	8	27.49	27.50	-8	1,960	-0.41%
2019/06/18	2	27.20	0	0.00	27.30	2	1,941	0.10%
2019/06/14	4	27.18	0	0.00	27.15	4	1,952	0.20%
2019/06/04	1	27.40	0	0.00	27.40	1	1,976	0.05%
2019/05/31	1	27.60	0	0.00	27.55	1	1,974	0.05%
2019/05/30	0	0.00	5	27.60	27.70	-5	1,964	-0.25%
2019/05/29	1	27.50	0	0.00	27.45	1	1,964	0.05%
2019/05/27	0	0.00	5	27.48	27.60	-5	1,927	-0.26%
2019/05/24	1	26.95	1	27.05	27.10	0	1,903	0.00%
2019/05/23	2	27.13	0	0.00	26.95	2	1,893	0.11%
2019/05/22	2	27.45	0	0.00	27.35	2	1,869	0.11%
2019/05/20	0	0.00	2	27.73	27.65	-2	1,843	-0.11%
2019/05/17	6	27.68	18	27.83	27.80	-12	1,823	-0.66%
2019/05/13	0	0.00	5	27.10	27.25	-5	1,743	-0.29%
2019/05/10	1	27.25	0	0.00	27.25	1	1,742	0.06%
2019/05/08	0	0.00	6	27.42	27.50	-6	1,708	-0.35%
2019/05/07	0	0.00	0.2	27.50	27.40	-0.2	1,703	-0.01%
2019/05/06	1	27.45	0	0.00	27.45	1	1,696	0.06%
2019/05/02	0	0.00	5	27.75	27.65	-5	1,678	-0.30%
2019/04/26	2	27.75	0	0.00	27.80	2	1,657	0.12%
2019/04/19	0	0.00	8	27.97	28.05	-8	1,629	-0.49%
2019/04/18	0	0.00	1	28.00	27.85	-1	1,604	-0.06%
2019/04/17	0	0.00	5	27.80	27.80	-5	1,582	-0.32%
2019/04/16	0	0.00	2	27.85	27.55	-2	1,556	-0.13%
2019/04/15	0	0.00	1	27.95	27.75	-1	1,533	-0.07%
2019/04/12	0	0.00	1	28.00	28.00	-1	1,508	-0.07%
2019/04/10	0	0.00	5	28.70	28.60	-5	1,457	-0.34%
2019/04/09	0	0.00	2	28.60	28.60	-2	1,388	-0.14%
2019/04/08	8	27.93	32	28.30	28.55	-24	1,333	-1.80%
2019/04/03	0	0.00	129	27.98	28.05	-129	1,263	-10.21%	大賣/鉅額交易
2019/04/02	116	28.21	17.2	28.08	28.00	98.8	1,195	8.26%	大買/
2019/04/01	6	28.03	43	28.32	28.30	-37	1,121	-3.30%
2019/03/29	54	28.98	62	28.81	28.50	-8	1,013	-0.79%
2019/03/28	1	26.70	3	26.70	26.70	-2	572	-0.35%
2019/03/12	1	24.80	0	0.00	24.80	1	538	0.19%
2019/03/11	0	0.00	1	24.80	24.80	-1	599	-0.17%
2019/02/19	1	23.85	0	0.00	23.85	1	595	0.17%
2019/02/11	2	23.65	0	0.00	23.55	2	596	0.34%
2019/01/24	0	0.00	1	23.90	23.90	-1	579	-0.17%
2019/01/21	2	23.60	5	23.60	23.70	-3	593	-0.51%
2019/01/18	1	23.65	0	0.00	23.65	1	599	0.17%
2019/01/16	1	23.65	0	0.00	23.55	1	608	0.16%
2019/01/15	5	23.70	5	23.75	23.85	0	623	0.00%
2019/01/08	1	23.70	0	0.00	23.70	1	650	0.15%
2019/01/02	6	23.77	0	0.00	23.75	6	718	0.84%
2018/12/25	5	24.10	0	0.00	24.15	5	750	0.67%
2018/12/13	0	0.00	5	24.40	24.40	-5	787	-0.63%
2018/12/07	0	0.00	8	24.28	24.25	-8	802	-1.00%
2018/12/06	5	23.85	0	0.00	23.85	5	805	0.62%
2018/12/05	12	24.65	17	24.29	24.25	-5	794	-0.63%
2018/12/04	16	24.18	15	24.21	24.20	1	775	0.13%
2018/12/03	0	0.00	5	24.00	23.90	-5	719	-0.70%
2018/11/30	5	23.05	0	0.00	23.05	5	704	0.71%
2018/11/28	0	0.00	5	24.05	24.10	-5	705	-0.71%
2018/11/26	0	0.00	6	23.88	24.00	-6	723	-0.83%
2018/11/15	1	23.20	1	23.10	23.25	0	763	0.00%
2018/10/29	4	22.95	0	0.00	23.00	4	902	0.44%
2018/10/26	2	23.00	0	0.00	23.55	2	909	0.22%
2018/10/25	1	23.00	2	23.10	23.10	-1	918	-0.11%
2018/10/19	11	23.36	2	23.45	23.35	9	953	0.94%
2018/10/18	14	23.78	0	0.00	23.65	14	944	1.48%
2018/10/17	7	24.03	0	0.00	23.80	7	941	0.74%
2018/10/16	2	24.10	0	0.00	24.20	2	946	0.21%
2018/10/12	1	24.35	0	0.00	24.40	1	997	0.10%
2018/10/11	1	24.20	0	0.00	24.40	1	1,070	0.09%
2018/10/09	2	24.85	1	25.45	24.85	1	1,058	0.09%
2018/10/05	5	25.10	0	0.00	25.10	5	1,087	0.46%
2018/10/03	2	25.55	0	0.00	25.50	2	1,079	0.19%
2018/09/25	10	25.50	0	0.00	25.50	10	1,078	0.93%
2018/09/20	0	0.00	1	25.50	25.50	-1	1,072	-0.09%
2018/09/18	5	25.25	4	25.35	25.25	1	1,064	0.09%
2018/09/11	2	25.10	0	0.00	25.00	2	1,048	0.19%
2018/09/10	3	25.13	0	0.00	25.15	3	1,057	0.28%
2018/09/07	4	25.53	0	0.00	25.40	4	1,072	0.37%
2018/09/04	3	25.80	0	0.00	25.80	3	1,077	0.28%
2018/09/03	1	25.90	0	0.00	25.80	1	1,075	0.09%
2018/08/31	2	26.00	0	0.00	25.80	2	1,077	0.19%
2018/08/24	4	25.69	0	0.00	25.85	4	1,097	0.36%
2018/08/23	3	25.65	0	0.00	25.75	3	1,108	0.27%
2018/08/22	10	25.65	0	0.00	25.65	10	1,113	0.90%
2018/08/17	2	25.65	0	0.00	25.80	2	1,109	0.18%
2018/08/16	15	25.75	1	25.80	25.65	14	1,103	1.27%
2018/08/15	9	26.04	3	26.00	26.00	6	1,093	0.55%
2018/08/13	20	26.58	0	0.00	26.40	20	1,102	1.81%
2018/08/08	3	26.70	0	0.00	26.90	3	1,111	0.27%
2018/08/06	0	0.00	3	26.25	26.25	-3	1,108	-0.27%
2018/07/30	1	26.20	0	0.00	26.20	1	1,064	0.09%
2018/07/27	10	26.40	0	0.00	26.45	10	1,048	0.95%
2018/07/26	5	26.62	0	0.00	26.40	5	1,043	0.48%
2018/07/24	0.4	26.95	0	0.00	26.95	0.4	1,022	0.04%
2018/07/19	34	26.68	1	26.65	26.75	33	987	3.34%
2018/07/18	8	28.50	25	28.30	28.55	-17	956	-1.78%
2018/07/17	1	28.05	0	0.00	28.10	1	878	0.11%
2018/07/16	7	27.86	0	0.00	27.80	7	861	0.81%
2018/07/12	5	27.95	0	0.00	28.10	5	824	0.61%
2018/07/10	0	0.00	5	28.40	28.40	-5	841	-0.59%
2018/07/09	0	0.00	5	28.25	28.35	-5	841	-0.59%
2018/07/04	2	28.00	0	0.00	28.15	2	872	0.23%
2018/06/26	5	28.50	0	0.00	28.60	5	899	0.56%
2018/06/20	0	0.00	5	28.90	29.00	-5	958	-0.52%
2018/06/15	0	0.00	5	29.00	28.30	-5	920	-0.54%
2018/06/14	0	0.00	10	28.98	28.85	-10	891	-1.12%
2018/06/12	1	28.90	0	0.00	28.80	1	907	0.11%
2018/06/08	0	0.00	6	29.39	29.40	-6	888	-0.68%
2018/06/05	0	0.00	1	29.25	29.20	-1	880	-0.11%
2018/06/04	0	0.00	23	29.24	29.20	-23	872	-2.63%
2018/06/01	0	0.00	6	29.06	29.20	-6	863	-0.69%
2018/05/31	0	0.00	7.1	29.08	29.10	-7.1	856	-0.82%
2018/05/29	1	28.95	16	28.88	28.95	-15	834	-1.80%
2018/05/22	0	0.00	13	28.92	29.00	-13	838	-1.55%
2018/05/21	4	28.91	0	0.00	29.00	4	835	0.48%
2018/05/18	0	0.00	1	28.70	28.70	-1	823	-0.12%
2018/05/14	2	28.45	1	28.50	28.45	1	843	0.12%
2018/05/07	3	27.70	0	0.00	27.70	3	813	0.37%
2018/05/04	0	0.00	1	27.75	27.70	-1	813	-0.12%
2018/05/03	1	27.95	0	0.00	27.85	1	817	0.12%
2018/04/30	0	0.00	1	27.80	27.95	-1	825	-0.12%
2018/04/27	0	0.00	5	27.65	27.65	-5	833	-0.60%
2018/04/26	0	0.00	1	27.60	27.30	-1	837	-0.12%
2018/04/17	0	0.00	3	28.08	28.10	-3	874	-0.34%
2018/04/16	0	0.00	2	28.00	28.25	-2	868	-0.23%
2018/04/12	0	0.00	5	27.90	27.95	-5	870	-0.57%
2018/04/11	2	28.05	5	27.92	27.85	-3	883	-0.34%
2018/04/03	1	27.70	0	0.00	27.70	1	860	0.12%
2018/03/30	0	0.00	5	27.55	27.60	-5	849	-0.59%
2018/03/28	3	27.35	0	0.00	27.40	3	850	0.35%
2018/03/27	1	27.40	1	27.50	27.40	0	856	0.00%
2018/03/12	3	26.82	0	0.00	26.90	3	930	0.32%
2018/03/09	0	0.00	4	26.85	27.05	-4	937	-0.43%
2018/03/07	0	0.00	3	26.45	26.35	-3	948	-0.32%
2018/02/27	0	0.00	60	26.75	26.90	-60	981	-6.12%
2018/02/21	0	0.00	2	26.65	26.70	-2	1,010	-0.20%
2018/02/07	2	26.05	0	0.00	25.90	2	1,041	0.19%
2018/02/06	0	0.00	1	25.95	25.95	-1	1,036	-0.10%
2018/02/05	0	0.00	1	26.50	26.60	-1	1,015	-0.10%
2018/02/02	0	0.00	2	26.70	26.75	-2	1,009	-0.20%
2018/01/29	0	0.00	6	26.85	26.75	-6	1,012	-0.59%
2018/01/26	0	0.00	2	26.85	26.90	-2	1,018	-0.20%
2018/01/23	0	0.00	2	27.00	27.05	-2	1,015	-0.20%
2018/01/22	5	26.80	0	0.00	27.05	5	1,005	0.50%
2018/01/19	0	0.00	2	26.95	26.95	-2	993	-0.20%
2018/01/18	5	26.98	0	0.00	26.95	5	980	0.51%
2018/01/17	0.8	26.90	5	26.80	26.95	-4.2	976	-0.43%
2018/01/16	1	26.65	0	0.00	26.75	1	956	0.10%
2018/01/12	0	0.00	5	26.60	26.60	-5	961	-0.52%
2018/01/10	0	0.00	2	26.60	26.60	-2	951	-0.21%
2018/01/09	1	26.55	0	0.00	26.55	1	952	0.11%
2018/01/04	9	26.15	5	26.20	26.25	4	943	0.42%
2018/01/03	1	26.15	0	0.00	26.15	1	966	0.10%
2018/01/02	5	26.20	0	0.00	26.20	5	960	0.52%